Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.16 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.369 7.411 7.369 7.407 96,179 +0.04(+0.48%)
Apr 29, 2013 7.330 7.386 7.330 7.372 89,002 +0.02(+0.29%)
Apr 26, 2013 7.365 7.393 7.333 7.351 101,023 -0.04(-0.57%)
Apr 25, 2013 7.358 7.428 7.358 7.393 106,041 +0.07(+0.91%)
Apr 24, 2013 7.330 7.354 7.319 7.326 182,849 +0.02(+0.24%)
Apr 23, 2013 7.305 7.333 7.284 7.309 126,624 -0.04(-0.48%)
Apr 22, 2013 7.298 7.340 7.267 7.344 125,850 +0.08(+1.11%)
Apr 19, 2013 7.277 7.277 7.242 7.263 175,055 +0.13(+1.82%)
Apr 18, 2013 7.182 7.182 7.108 7.133 88,800 +0.03(+0.45%)
Apr 17, 2013 7.101 7.126 7.073 7.101 115,442 -0.08(-1.17%)
Apr 16, 2013 7.186 7.203 7.147 7.186 258,716 +0.08(+1.19%)
Apr 15, 2013 7.210 7.214 7.098 7.101 111,969 -0.15(-2.08%)
Apr 12, 2013 7.270 7.284 7.246 7.253 173,727 -0.08(-1.06%)
Apr 11, 2013 7.298 7.340 7.274 7.330 156,219 +0.02(+0.34%)
Apr 10, 2013 7.242 7.309 7.242 7.305 129,050 +0.07(+0.97%)
Apr 09, 2013 7.214 7.256 7.193 7.235 179,746 +0.03(+0.44%)
Apr 08, 2013 7.193 7.207 7.140 7.203 103,236 -0.02(-0.24%)
Apr 05, 2013 7.154 7.235 7.087 7.221 165,546 -0.02(-0.29%)
Apr 04, 2013 7.186 7.256 7.186 7.242 105,643 +0.01(+0.19%)
Apr 03, 2013 7.323 7.330 7.207 7.228 270,262 -0.15(-2.05%)
Apr 02, 2013 7.337 7.392 7.337 7.379 153,696 +0.02(+0.29%)
Apr 01, 2013 7.344 7.358 7.316 7.358 181,472 -0.03(-0.38%)
Mar 28, 2013 7.400 7.404 7.326 7.386 314,659 -0.08(-1.13%)
Mar 27, 2013 7.435 7.481 7.426 7.470 76,907 +0.01(+0.19%)
Mar 26, 2013 7.460 7.485 7.439 7.456 153,340 +0.00(+0.05%)
Mar 25, 2013 7.481 7.502 7.442 7.453 225,384 +0.04(+0.47%)
Mar 22, 2013 7.393 7.453 7.393 7.418 112,697 +0.04(+0.48%)
Mar 21, 2013 7.305 7.397 7.277 7.383 442,712 +0.06(+0.77%)
Mar 20, 2013 7.312 7.351 7.302 7.326 271,843 +0.07(+0.92%)
Mar 19, 2013 7.312 7.326 7.210 7.260 161,783 -0.07(-0.96%)
Mar 18, 2013 7.404 7.418 7.305 7.330 323,924 -0.21(-2.80%)
Mar 15, 2013 7.502 7.558 7.449 7.541 147,739 +0.01(+0.14%)
Mar 14, 2013 7.509 7.530 7.488 7.530 170,473 +0.02(+0.28%)
Mar 13, 2013 7.463 7.527 7.404 7.509 116,350 -0.04(-0.51%)
Mar 12, 2013 7.558 7.558 7.481 7.548 114,705 -0.08(-1.01%)
Mar 11, 2013 7.604 7.671 7.579 7.625 252,549 -0.06(-0.78%)
Mar 08, 2013 7.692 7.711 7.657 7.685 75,135 +0.03(+0.41%)
Mar 07, 2013 7.604 7.653 7.569 7.653 132,455 +0.08(+1.02%)
Mar 06, 2013 7.541 7.590 7.530 7.576 188,029 +0.06(+0.80%)
Mar 05, 2013 7.463 7.541 7.463 7.516 108,081 +0.04(+0.47%)
Mar 04, 2013 7.513 7.523 7.435 7.481 474,966 -0.14(-1.85%)
Mar 01, 2013 7.544 7.622 7.527 7.622 204,678 +0.08(+1.03%)
Feb 28, 2013 7.544 7.576 7.537 7.544 94,626 +0.04(+0.47%)
Feb 27, 2013 7.414 7.534 7.414 7.509 160,446 +0.06(+0.85%)
Feb 26, 2013 7.446 7.460 7.400 7.446 190,507 +0.03(+0.38%)
Feb 25, 2013 7.453 7.488 7.411 7.418 625,735 -0.01(-0.19%)
Feb 22, 2013 7.425 7.474 7.421 7.432 332,958 -0.01(-0.14%)
Feb 21, 2013 7.572 7.593 7.418 7.442 573,091 -0.22(-2.85%)
Feb 20, 2013 7.826 7.854 7.647 7.660 352,369 -0.14(-1.85%)
Feb 19, 2013 7.917 7.949 7.801 7.804 695,605 -0.18(-2.20%)
Feb 15, 2013 7.991 8.008 7.952 7.980 54,757 +0.01(+0.18%)
Feb 14, 2013 7.977 8.005 7.956 7.966 75,121 +0.01(+0.13%)
Feb 13, 2013 7.959 7.980 7.956 7.956 46,053 +0.00(+0.04%)
Feb 12, 2013 7.906 7.964 7.906 7.952 42,818 -0.01(-0.09%)
Feb 11, 2013 7.963 7.970 7.945 7.959 38,244 -0.01(-0.18%)
Feb 08, 2013 7.966 7.991 7.951 7.973 152,043 +0.04(+0.44%)
Feb 07, 2013 7.956 7.956 7.920 7.938 197,169 -0.05(-0.62%)
Feb 06, 2013 7.987 8.005 7.949 7.987 233,963 +0.07(+0.84%)
Feb 04, 2013 7.927 7.945 7.903 7.920 522,649 -0.04(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.